| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 15.93 | 15.93 | 15.48 | 15.58 | 15.58 | -0.35 (-2.20%) | 1,028,000 |
| 12 Apr 2022 | CNY | 15.63 | 15.94 | 15.41 | 15.93 | 15.93 | +0.13 (+0.82%) | 1,536,300 |
| 11 Apr 2022 | CNY | 16.44 | 16.5 | 15.68 | 15.8 | 15.8 | -0.6 (-3.66%) | 1,729,000 |
| 8 Apr 2022 | CNY | 17 | 17 | 16.11 | 16.4 | 16.4 | -0.58 (-3.42%) | 2,570,991 |
| 7 Apr 2022 | CNY | 17.76 | 17.81 | 16.94 | 16.98 | 16.98 | -0.78 (-4.39%) | 1,559,700 |
| 6 Apr 2022 | CNY | 17.43 | 17.79 | 17.3 | 17.76 | 17.76 | +0.32 (+1.83%) | 1,321,405 |
| 1 Apr 2022 | CNY | 17.33 | 17.51 | 17.16 | 17.44 | 17.44 | +0.03 (+0.17%) | 998,884 |
| 31 Mar 2022 | CNY | 17.53 | 17.62 | 17.38 | 17.41 | 17.41 | -0.12 (-0.68%) | 796,900 |
| 30 Mar 2022 | CNY | 17.01 | 17.58 | 16.89 | 17.53 | 17.53 | +0.58 (+3.42%) | 1,244,109 |
| 29 Mar 2022 | CNY | 17.17 | 17.31 | 16.71 | 16.95 | 16.95 | -0.23 (-1.34%) | 1,399,540 |
| 28 Mar 2022 | CNY | 17.49 | 17.49 | 16.87 | 17.18 | 17.18 | -0.27 (-1.55%) | 1,270,868 |
| 25 Mar 2022 | CNY | 18.05 | 18.12 | 17.35 | 17.45 | 17.45 | -0.54 (-3.00%) | 1,661,400 |
| 24 Mar 2022 | CNY | 17.99 | 18.06 | 17.21 | 17.99 | 17.99 | -0.01 (-0.06%) | 2,115,700 |
| 23 Mar 2022 | CNY | 18.01 | 18.58 | 17.96 | 18 | 18 | +0.05 (+0.28%) | 2,762,398 |
| 22 Mar 2022 | CNY | 18.17 | 18.22 | 17.8 | 17.95 | 17.95 | -0.21 (-1.16%) | 1,892,295 |
| 21 Mar 2022 | CNY | 18.16 | 18.44 | 17.88 | 18.16 | 18.16 | +0.06 (+0.33%) | 1,844,300 |
| 18 Mar 2022 | CNY | 18.11 | 18.43 | 17.96 | 18.1 | 18.1 | -0.18 (-0.98%) | 1,714,397 |
| 17 Mar 2022 | CNY | 18.6 | 19.27 | 18.06 | 18.28 | 18.28 | +0.18 (+0.99%) | 3,484,998 |
| 16 Mar 2022 | CNY | 18.2 | 18.25 | 17.3 | 18.1 | 18.1 | +0.13 (+0.72%) | 2,527,949 |
| 15 Mar 2022 | CNY | 19 | 19.36 | 17.88 | 17.97 | 17.97 | -1.39 (-7.18%) | 2,530,392 |
| 14 Mar 2022 | CNY | 20.78 | 20.95 | 19.3 | 19.36 | 19.36 | -1.42 (-6.83%) | 2,780,098 |
| 11 Mar 2022 | CNY | 20.87 | 21.1 | 20.33 | 20.78 | 20.78 | -0.34 (-1.61%) | 1,853,899 |
| 10 Mar 2022 | CNY | 20.55 | 21.55 | 20.55 | 21.12 | 21.12 | +0.83 (+4.09%) | 1,428,500 |
| 9 Mar 2022 | CNY | 20.89 | 21.25 | 19.5 | 20.29 | 20.29 | -0.57 (-2.73%) | 2,183,729 |
| 8 Mar 2022 | CNY | 22.52 | 22.52 | 20.74 | 20.86 | 20.86 | -1.47 (-6.58%) | 2,543,232 |
| 7 Mar 2022 | CNY | 23.6 | 23.6 | 21.98 | 22.33 | 22.33 | -1.2 (-5.10%) | 2,812,330 |
| 4 Mar 2022 | CNY | 23.83 | 23.9 | 23.23 | 23.53 | 23.53 | -0.14 (-0.59%) | 2,163,474 |
| 3 Mar 2022 | CNY | 23.18 | 24.15 | 23 | 23.67 | 23.67 | +0.56 (+2.42%) | 3,207,331 |
| 2 Mar 2022 | CNY | 23.5 | 23.56 | 23 | 23.11 | 23.11 | -0.5 (-2.12%) | 1,483,900 |
| 1 Mar 2022 | CNY | 23.24 | 23.86 | 23.15 | 23.61 | 23.61 | +0.37 (+1.59%) | 2,693,149 |
